Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Bull 3X Direxion (NY: SOXL )

39.91 -0.50 (-1.24%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 0.4435 0.4508 0.4123 0.4214 32,141,668 -0.01(-2.14%)
Aug 30, 2011 0.4205 0.4383 0.4119 0.4306 27,256,492 +0.00(+0.00%)
Aug 29, 2011 0.4068 0.4313 0.4037 0.4306 31,911,100 +0.04(+11.16%)
Aug 26, 2011 0.3602 0.3939 0.3430 0.3874 41,910,460 +0.03(+7.95%)
Aug 25, 2011 0.3837 0.3978 0.3568 0.3589 36,324,476 -0.03(-7.95%)
Aug 24, 2011 0.3905 0.4008 0.3667 0.3899 56,300,960 -0.00(-0.16%)
Aug 23, 2011 0.3507 0.3916 0.3414 0.3905 56,260,452 +0.05(+15.30%)
Aug 22, 2011 0.3571 0.3579 0.3319 0.3387 23,409,068 +0.01(+2.80%)
Aug 19, 2011 0.3417 0.3725 0.3276 0.3294 30,713,328 -0.02(-5.85%)
Aug 18, 2011 0.3879 0.3879 0.3414 0.3499 41,188,260 -0.07(-17.31%)
Aug 17, 2011 0.4285 0.4522 0.4116 0.4231 18,669,606 -0.01(-2.17%)
Aug 16, 2011 0.4423 0.4557 0.4152 0.4325 27,186,852 -0.03(-5.64%)
Aug 15, 2011 0.4406 0.4592 0.4362 0.4583 24,193,754 +0.03(+5.90%)
Aug 12, 2011 0.4480 0.4612 0.4235 0.4328 29,377,902 -0.00(-0.99%)
Aug 11, 2011 0.3966 0.4532 0.3940 0.4371 32,091,666 +0.06(+14.87%)
Aug 10, 2011 0.3917 0.4191 0.3626 0.3805 38,984,920 -0.02(-6.00%)
Aug 09, 2011 0.4277 0.4060 0.3414 0.4048 54,065,824 +0.05(+13.45%)
Aug 08, 2011 0.3766 0.4066 0.3520 0.3568 45,684,216 -0.07(-15.64%)
Aug 05, 2011 0.4698 0.4851 0.3863 0.4229 65,179,860 -0.03(-7.28%)
Aug 04, 2011 0.5278 0.5291 0.4517 0.4562 75,880,424 -0.09(-16.40%)
Aug 03, 2011 0.5321 0.5500 0.4972 0.5457 52,925,468 +0.02(+3.17%)
Aug 02, 2011 0.5673 0.5786 0.5267 0.5289 48,071,696 -0.05(-8.88%)
Aug 01, 2011 0.6061 0.6149 0.5570 0.5804 45,452,280 -0.00(-0.24%)
Jul 29, 2011 0.5647 0.5979 0.5561 0.5818 36,569,544 -0.01(-2.40%)
Jul 28, 2011 0.5998 0.6275 0.5786 0.5961 25,496,082 -0.00(-0.74%)
Jul 27, 2011 0.6524 0.6524 0.5964 0.6006 59,367,468 -0.07(-10.95%)
Jul 26, 2011 0.6699 0.6975 0.6699 0.6744 32,812,306 +0.02(+2.50%)
Jul 25, 2011 0.6638 0.6723 0.6439 0.6579 18,985,874 -0.03(-3.82%)
Jul 22, 2011 0.6786 0.6905 0.6786 0.6841 43,824,580 +0.04(+6.77%)
Jul 21, 2011 0.6190 0.6444 0.5946 0.6407 34,740,148 +0.02(+2.74%)
Jul 20, 2011 0.6473 0.6535 0.6121 0.6236 23,208,214 -0.01(-1.29%)
Jul 19, 2011 0.5930 0.6358 0.5930 0.6318 34,400,148 +0.06(+9.90%)
Jul 18, 2011 0.5932 0.6002 0.5622 0.5749 27,785,836 -0.03(-4.30%)
Jul 15, 2011 0.6033 0.6038 0.5790 0.6007 26,499,828 +0.01(+1.58%)
Jul 14, 2011 0.6216 0.6439 0.5875 0.5913 44,629,620 -0.03(-4.50%)
Jul 13, 2011 0.6409 0.6490 0.6123 0.6192 29,370,620 -0.01(-1.06%)
Jul 12, 2011 0.6636 0.6667 0.6159 0.6258 50,155,980 -0.06(-8.54%)
Jul 11, 2011 0.7071 0.7262 0.6783 0.6842 24,499,748 -0.04(-5.14%)
Jul 08, 2011 0.7261 0.7290 0.6978 0.7213 18,306,652 -0.03(-4.48%)
Jul 07, 2011 0.7330 0.7674 0.7274 0.7551 20,394,642 +0.04(+5.91%)
Jul 06, 2011 0.7224 0.7227 0.6953 0.7130 11,385,438 -0.02(-2.32%)
Jul 05, 2011 0.7464 0.7545 0.7190 0.7299 16,733,572 -0.02(-2.73%)
Jul 01, 2011 0.7098 0.7536 0.6989 0.7504 27,319,042 +0.05(+6.53%)
Jun 30, 2011 0.6613 0.7105 0.6613 0.7044 33,040,468 +0.05(+7.23%)
Jun 29, 2011 0.6599 0.6678 0.6418 0.6569 18,127,646 +0.00(+0.42%)
Jun 28, 2011 0.6376 0.6547 0.6335 0.6541 26,758,682 +0.02(+3.81%)
Jun 27, 2011 0.6195 0.6392 0.6013 0.6301 16,673,817 +0.01(+1.71%)
Jun 24, 2011 0.6609 0.6609 0.6150 0.6195 23,505,430 -0.05(-7.15%)
Jun 23, 2011 0.6152 0.6685 0.6032 0.6672 44,991,208 +0.03(+4.51%)
Jun 22, 2011 0.6387 0.6569 0.6327 0.6384 22,601,232 -0.01(-1.47%)
Jun 21, 2011 0.6136 0.6510 0.6036 0.6479 32,693,576 +0.05(+7.53%)
Jun 20, 2011 0.6029 0.6084 0.5975 0.6026 20,315,900 +0.00(+0.31%)
Jun 17, 2011 0.6502 0.6502 0.5944 0.6007 25,807,928 -0.03(-4.36%)
Jun 16, 2011 0.6553 0.6555 0.6113 0.6281 18,873,970 -0.02(-3.38%)
Jun 15, 2011 0.6755 0.6845 0.6487 0.6501 14,586,282 -0.04(-5.88%)
Jun 14, 2011 0.6770 0.7031 0.6770 0.6907 17,083,066 +0.04(+5.60%)
Jun 13, 2011 0.6741 0.6850 0.6475 0.6541 20,387,944 -0.02(-2.92%)
Jun 10, 2011 0.6998 0.7031 0.6593 0.6738 24,655,996 -0.03(-4.84%)
Jun 09, 2011 0.7082 0.7213 0.6962 0.7081 27,924,268 +0.00(+0.33%)
Jun 08, 2011 0.7408 0.7410 0.6987 0.7058 39,222,772 -0.05(-6.00%)
Jun 07, 2011 0.7598 0.7737 0.7505 0.7508 15,920,275 +0.01(+1.48%)
Jun 06, 2011 0.7545 0.7642 0.7384 0.7399 20,219,732 -0.02(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.